SRV Yhtiöt Oyj (HEL:SRV1V)
Finland · Delayed Price · Currency is EUR 5.20
-0.08 (-1.52%)
Jun 26, 2026, 6:23 PM EET
SRV Yhtiöt Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.26 | 5.26 | 5.18 | 5.20 | 5.20 | -1.52% | 2,205 |
| Jun 25, 2026 | 5.28 | 5.28 | 5.14 | 5.28 | 5.28 | - | 3,605 |
| Jun 24, 2026 | 5.28 | 5.28 | 5.22 | 5.28 | 5.28 | - | 3,573 |
| Jun 23, 2026 | 5.36 | 5.36 | 5.22 | 5.28 | 5.28 | -1.49% | 4,690 |
| Jun 22, 2026 | 5.42 | 5.42 | 5.30 | 5.36 | 5.36 | -1.11% | 7,806 |
| Jun 18, 2026 | 5.50 | 5.54 | 5.38 | 5.42 | 5.42 | -1.09% | 5,610 |
| Jun 17, 2026 | 5.50 | 5.52 | 5.48 | 5.48 | 5.48 | - | 4,489 |
| Jun 16, 2026 | 5.40 | 5.48 | 5.38 | 5.48 | 5.48 | 1.48% | 5,549 |
| Jun 15, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 1.89% | 9,974 |
| Jun 12, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | - | 5,455 |
| Jun 11, 2026 | 5.24 | 5.30 | 5.24 | 5.30 | 5.30 | 1.15% | 2,158 |
| Jun 10, 2026 | 5.26 | 5.28 | 5.22 | 5.24 | 5.24 | - | 3,001 |
| Jun 9, 2026 | 5.28 | 5.30 | 5.24 | 5.24 | 5.24 | -1.50% | 2,172 |
| Jun 8, 2026 | 5.34 | 5.36 | 5.24 | 5.32 | 5.32 | -1.12% | 1,187 |
| Jun 5, 2026 | 5.34 | 5.38 | 5.24 | 5.38 | 5.38 | 1.51% | 3,598 |
| Jun 4, 2026 | 5.34 | 5.34 | 5.24 | 5.30 | 5.30 | 0.76% | 1,602 |
| Jun 3, 2026 | 5.20 | 5.36 | 5.20 | 5.26 | 5.26 | 1.54% | 3,273 |
| Jun 2, 2026 | 5.38 | 5.38 | 5.18 | 5.18 | 5.18 | -3.72% | 6,350 |
| Jun 1, 2026 | 5.18 | 5.38 | 5.18 | 5.38 | 5.38 | 4.26% | 4,628 |
| May 29, 2026 | 5.24 | 5.26 | 5.16 | 5.16 | 5.16 | -2.64% | 4,749 |
| May 28, 2026 | 5.18 | 5.30 | 5.18 | 5.30 | 5.30 | 2.71% | 3,048 |
| May 27, 2026 | 5.22 | 5.28 | 5.16 | 5.16 | 5.16 | -0.77% | 9,513 |
| May 26, 2026 | 5.36 | 5.36 | 5.20 | 5.20 | 5.20 | -2.99% | 7,260 |
| May 25, 2026 | 5.22 | 5.36 | 5.22 | 5.36 | 5.36 | 0.75% | 6,899 |
| May 22, 2026 | 5.30 | 5.40 | 5.30 | 5.32 | 5.32 | - | 5,810 |
| May 21, 2026 | 5.26 | 5.38 | 5.26 | 5.32 | 5.32 | 1.14% | 4,050 |
| May 20, 2026 | 5.22 | 5.38 | 5.22 | 5.26 | 5.26 | 0.38% | 6,007 |
| May 19, 2026 | 5.28 | 5.30 | 5.22 | 5.24 | 5.24 | -1.13% | 3,456 |
| May 18, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 6,105 |
| May 15, 2026 | 5.44 | 5.46 | 5.38 | 5.40 | 5.40 | -0.37% | 3,967 |
| May 13, 2026 | 5.44 | 5.44 | 5.34 | 5.42 | 5.42 | 1.12% | 3,226 |
| May 12, 2026 | 5.28 | 5.46 | 5.28 | 5.36 | 5.36 | - | 7,337 |
| May 11, 2026 | 5.36 | 5.42 | 5.28 | 5.36 | 5.36 | 1.52% | 11,630 |
| May 8, 2026 | 5.38 | 5.40 | 5.26 | 5.28 | 5.28 | -2.58% | 10,262 |
| May 7, 2026 | 5.58 | 5.58 | 5.32 | 5.42 | 5.42 | 1.12% | 9,460 |
| May 6, 2026 | 5.42 | 5.60 | 5.36 | 5.36 | 5.36 | -0.74% | 15,712 |
| May 5, 2026 | 5.38 | 5.58 | 5.36 | 5.40 | 5.40 | 0.75% | 8,609 |
| May 4, 2026 | 5.30 | 5.40 | 5.30 | 5.36 | 5.36 | 1.13% | 3,672 |
| Apr 30, 2026 | 5.22 | 5.46 | 5.18 | 5.30 | 5.30 | 1.15% | 8,967 |
| Apr 29, 2026 | 5.22 | 5.26 | 5.12 | 5.24 | 5.24 | 0.38% | 10,040 |
| Apr 28, 2026 | 5.12 | 5.26 | 5.12 | 5.22 | 5.22 | - | 1,209 |
| Apr 27, 2026 | 5.48 | 5.48 | 5.10 | 5.22 | 5.22 | -4.04% | 13,578 |
| Apr 24, 2026 | 5.40 | 5.48 | 5.28 | 5.44 | 5.44 | 0.37% | 8,817 |
| Apr 23, 2026 | 5.00 | 5.66 | 4.94 | 5.42 | 5.42 | 8.84% | 99,089 |
| Apr 22, 2026 | 5.08 | 5.10 | 4.86 | 4.98 | 4.98 | -2.35% | 13,998 |
| Apr 21, 2026 | 5.14 | 5.14 | 5.06 | 5.10 | 5.10 | -2.30% | 4,648 |
| Apr 20, 2026 | 5.20 | 5.24 | 5.18 | 5.22 | 5.22 | -0.38% | 659 |
| Apr 17, 2026 | 5.26 | 5.26 | 5.12 | 5.24 | 5.24 | -0.38% | 227,687 |
| Apr 16, 2026 | 5.22 | 5.26 | 5.16 | 5.26 | 5.26 | 0.77% | 7,456 |
| Apr 15, 2026 | 5.16 | 5.22 | 5.14 | 5.22 | 5.22 | 0.38% | 2,859 |